NYSE:SII

Sprott (SII) Stock Chart & Stock Price History

$30.02

-0.45 (-1.48%)

(As of 10/2/2023 ET)

Compare

Today's Range: $29.37
▼
$31.07
50-Day Range: $30.02
▼
$35.15
52-Week Range: $29.37
▼
$41.96

Volume: 95,994 shs
Average Volume: 56,310 shs
Market Capitalization: $776.62 million

P/E Ratio: 21.29
Dividend Yield: 3.33%
Price Target: N/A

Sprott Stock Price Performance

5 Day Performance: -3.31%
1 Month Performance: -10.34%
3 Month Performance: -7.16%
6 Month Performance: -17.41%
Year-To-Date Performance: -9.75%
1 Year Performance: -10.24%

Receive SII Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Sprott and its competitors with MarketBeat's FREE daily newsletter

SII Stock Chart for Tuesday, October, 3, 2023

Sprott Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
09/29/2023	$31.35	$30.47 -2.81%	$31.53	$30.47	60,165 shs	$788.26 million
09/28/2023	$31.11	$31.35 +0.77%	$31.50	$31.02	90,832 shs	$811.02 million
09/27/2023	$31.86	$31.11 -2.35%	$32.00	$31.05	55,099 shs	$804.82 million
09/26/2023	$32.84	$31.86 -2.98%	$32.76	$31.68	84,168 shs	$824.22 million
09/25/2023	$32.17	$32.84 +2.08%	$32.88	$31.86	49,010 shs	$849.57 million
09/22/2023	$32.06	$32.17 +0.34%	$32.69	$32.06	43,735 shs	$832.24 million
Get the Latest News and Ratings for Your Stocks Enter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter.
09/21/2023	$32.78	$32.06 -2.18%	$32.46	$31.91	40,904 shs	$829.39 million
09/20/2023	$32.92	$32.78 -0.44%	$33.48	$32.70	30,520 shs	$847.89 million
09/19/2023	$33.72	$32.92 -2.37%	$33.82	$32.89	34,696 shs	$851.64 million
09/18/2023	$33.92	$33.72 -0.59%	$34.07	$33.70	48,350 shs	$872.34 million
09/15/2023	$33.33	$33.99 +1.98%	$34.00	$33.31	43,177 shs	$879.32 million
09/14/2023	$32.46	$33.33 +2.68%	$33.36	$32.46	44,919 shs	$862.18 million
09/13/2023	$32.02	$32.46 +1.37%	$32.52	$31.91	77,523 shs	$839.68 million
09/12/2023	$32.76	$32.02 -2.26%	$32.93	$32.00	36,565 shs	$828.29 million
09/11/2023	$32.49	$32.76 +0.83%	$32.96	$32.50	28,168 shs	$847.44 million
09/08/2023	$32.83	$32.49 -1.04%	$32.90	$32.41	33,087 shs	$840.52 million
09/07/2023	$32.89	$32.83 -0.18%	$32.87	$32.16	50,750 shs	$849.31 million
09/06/2023	$33.61	$32.89 -2.14%	$33.98	$32.88	43,986 shs	$850.86 million
09/05/2023	$33.55	$33.61 +0.18%	$33.89	$33.34	67,982 shs	$869.49 million
09/04/2023	$33.55	$33.55	$33.98	$33.23	67,100 shs	$867.94 million
09/01/2023	$33.29	$33.55 +0.78%	$33.98	$33.23	67,177 shs	$867.94 million
08/31/2023	$33.21	$33.29 +0.24%	$33.63	$32.80	61,360 shs	$861.21 million
08/30/2023	$32.70	$33.21 +1.56%	$33.26	$32.64	64,707 shs	$859.14 million
08/29/2023	$32.27	$32.70 +1.33%	$33.10	$32.23	31,964 shs	$845.88 million
08/28/2023	$32.17	$32.27 +0.31%	$32.77	$32.16	26,275 shs	$834.83 million
08/25/2023	$32.32	$32.20 -0.37%	$32.50	$31.96	38,571 shs	$833.01 million
08/24/2023	$32.58	$32.32 -0.80%	$32.80	$32.27	31,075 shs	$836.05 million
08/23/2023	$32.18	$32.58 +1.24%	$32.63	$32.21	78,471 shs	$842.85 million
08/22/2023	$32.58	$32.18 -1.23%	$32.60	$31.91	41,985 shs	$832.50 million
08/21/2023	$32.27	$32.58 +0.96%	$32.59	$32.13	43,360 shs	$842.85 million
08/18/2023	$32.29	$32.27 -0.06%	$32.35	$31.75	55,912 shs	$834.83 million
08/17/2023	$33.30	$32.29 -3.03%	$33.30	$32.26	50,075 shs	$835.34 million
08/16/2023	$33.83	$33.30 -1.57%	$34.20	$33.15	61,728 shs	$861.47 million
08/15/2023	$35.15	$33.83 -3.76%	$35.13	$33.80	43,828 shs	$875.18 million
08/14/2023	$34.75	$35.15 +1.15%	$35.35	$34.65	118,261 shs	$909.33 million
08/11/2023	$34.28	$34.75 +1.37%	$34.93	$34.25	68,020 shs	$898.98 million
08/10/2023	$34.66	$34.28 -1.10%	$35.17	$34.20	47,862 shs	$886.82 million
08/09/2023	$33.80	$34.66 +2.54%	$35.85	$34.14	246,388 shs	$896.65 million
08/08/2023	$33.64	$33.80 +0.48%	$34.14	$32.69	234,359 shs	$874.41 million
08/07/2023	$32.54	$33.64 +3.38%	$34.00	$32.98	62,436 shs	$870.27 million

08/04/2023	$32.13	$32.57 +1.37%	$33.31	$32.22	79,588 shs	$842.59 million
08/03/2023	$31.84	$32.13 +0.91%	$32.34	$31.56	116,440 shs	$831.14 million
08/02/2023	$32.28	$31.84 -1.36%	$32.00	$30.90	56,874 shs	$823.70 million
08/01/2023	$33.44	$32.28 -3.47%	$33.47	$32.14	72,100 shs	$836.70 million
07/31/2023	$32.24	$33.44 +3.72%	$33.46	$32.25	78,937 shs	$866.77 million
07/28/2023	$32.05	$32.24 +0.59%	$32.39	$31.85	32,659 shs	$835.66 million
07/27/2023	$32.22	$32.05 -0.53%	$32.28	$31.66	66,704 shs	$830.74 million
07/26/2023	$32.32	$32.22 -0.31%	$32.56	$31.62	40,771 shs	$835.14 million
07/25/2023	$32.81	$32.32 -1.49%	$32.95	$32.19	32,734 shs	$837.73 million
07/24/2023	$32.83	$32.81 -0.06%	$33.12	$32.43	30,188 shs	$850.50 million
07/21/2023	$33.03	$32.83 -0.61%	$33.01	$32.40	37,812 shs	$851.02 million
07/20/2023	$34.03	$33.03 -2.94%	$33.97	$32.98	35,315 shs	$856.20 million
07/19/2023	$34.12	$34.03 -0.26%	$34.41	$33.95	38,963 shs	$882.13 million
07/18/2023	$33.71	$34.12 +1.22%	$34.31	$33.54	42,450 shs	$884.39 million
07/17/2023	$33.67	$33.71 +0.12%	$33.89	$33.60	19,124 shs	$873.76 million
07/14/2023	$34.02	$33.67 -1.03%	$34.29	$33.56	37,470 shs	$872.73 million
07/13/2023	$33.30	$34.02 +2.16%	$34.13	$33.59	32,874 shs	$881.80 million
07/12/2023	$32.88	$33.30 +1.28%	$33.70	$33.27	32,970 shs	$863.14 million
07/11/2023	$32.78	$32.88 +0.31%	$33.34	$32.75	27,591 shs	$852.25 million
07/10/2023	$32.44	$32.78 +1.05%	$32.99	$32.31	31,610 shs	$849.66 million
07/07/2023	$31.93	$32.44 +1.60%	$32.53	$31.90	26,368 shs	$840.85 million
07/06/2023	$32.83	$31.93 -2.74%	$32.61	$31.80	36,162 shs	$827.63 million
07/05/2023	$32.77	$32.83 +0.18%	$32.83	$32.24	53,491 shs	$850.95 million
07/04/2023	$32.77	$32.77	$32.92	$32.25	15,673 shs	$849.73 million
07/03/2023	$32.40	$32.77 +1.14%	$32.92	$32.25	15,673 shs	$849.73 million

Related Companies:

This page (NYSE:SII) was last updated on 10/3/2023 by MarketBeat.com Staff

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Sprott (SII) Stock Chart & Stock Price History

Sprott Stock Price Performance

SII Stock Chart for Tuesday, October, 3, 2023

Sprott Share Price History

About MarketBeat

Popular Tools

Financial Calendars

Terms & Info